EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.66 27.76 27.51 27.75 242,783 -0.20(-0.70%)
Aug 28, 2009 28.21 28.24 27.83 27.94 143,527 +0.03(+0.12%)
Aug 27, 2009 27.69 28.03 27.35 27.91 242,148 +0.27(+0.97%)
Aug 26, 2009 27.65 27.70 27.46 27.64 1,072,479 -0.18(-0.66%)
Aug 25, 2009 27.82 28.03 27.73 27.82 298,931 +0.29(+1.04%)
Aug 24, 2009 27.61 27.77 27.44 27.54 525,024 +0.11(+0.39%)
Aug 21, 2009 27.23 27.55 27.23 27.43 173,686 +0.59(+2.21%)
Aug 20, 2009 26.60 26.96 26.56 26.84 129,906 +0.28(+1.05%)
Aug 19, 2009 26.17 26.70 26.03 26.56 470,910 +0.21(+0.81%)
Aug 18, 2009 26.14 26.50 26.08 26.35 154,744 +0.41(+1.60%)
Aug 17, 2009 25.95 26.03 25.84 25.93 319,051 -0.92(-3.43%)
Aug 14, 2009 27.15 27.25 26.64 26.85 2,380,591 -0.22(-0.82%)
Aug 13, 2009 26.96 27.12 26.82 27.07 245,631 +0.42(+1.58%)
Aug 12, 2009 26.25 26.83 26.25 26.65 412,118 +0.36(+1.38%)
Aug 11, 2009 26.39 26.39 26.11 26.29 490,873 -0.24(-0.91%)
Aug 10, 2009 26.54 26.58 26.37 26.53 195,286 -0.11(-0.42%)
Aug 07, 2009 26.69 26.79 26.53 26.64 251,069 +0.11(+0.42%)
Aug 06, 2009 26.81 26.86 26.36 26.53 232,924 -0.16(-0.61%)
Aug 05, 2009 26.81 26.81 26.29 26.69 221,245 -0.04(-0.15%)
Aug 04, 2009 26.46 26.77 26.45 26.73 263,162 +0.02(+0.06%)
Aug 03, 2009 26.54 26.84 26.48 26.72 458,965 +0.72(+2.78%)
Jul 31, 2009 25.83 26.11 25.67 25.99 278,541 +0.33(+1.29%)
Jul 30, 2009 25.62 25.88 25.51 25.66 201,762 +0.52(+2.07%)
Jul 29, 2009 25.27 25.32 25.00 25.14 230,997 -0.15(-0.58%)
Jul 28, 2009 25.11 25.35 24.98 25.29 271,249 -0.17(-0.66%)
Jul 27, 2009 25.31 25.46 25.14 25.46 172,873 +0.11(+0.42%)
Jul 24, 2009 25.22 25.37 25.02 25.35 842 +0.16(+0.64%)
Jul 23, 2009 24.63 25.31 24.63 25.19 326,828 +0.52(+2.11%)
Jul 22, 2009 24.43 24.81 24.43 24.67 168,801 +0.04(+0.18%)
Jul 21, 2009 24.59 24.86 24.41 24.62 227,812 +0.06(+0.23%)
Jul 20, 2009 24.47 24.59 24.33 24.57 248,079 +0.51(+2.12%)
Jul 17, 2009 24.04 24.11 23.92 24.06 138,168 -0.10(-0.42%)
Jul 16, 2009 23.97 24.24 23.85 24.16 327,725 +0.26(+1.08%)
Jul 15, 2009 23.61 23.95 23.55 23.90 251,512 +0.82(+3.54%)
Jul 14, 2009 23.10 23.14 22.84 23.08 110,375 +0.21(+0.93%)
Jul 13, 2009 22.58 22.95 22.58 22.87 341,555 +0.38(+1.69%)
Jul 10, 2009 22.45 22.59 22.27 22.49 173,170 -0.20(-0.86%)
Jul 09, 2009 22.77 22.81 22.54 22.68 204,644 +0.25(+1.12%)
Jul 08, 2009 22.64 22.68 22.21 22.43 167,683 -0.16(-0.72%)
Jul 07, 2009 23.09 23.09 22.54 22.59 227,169 -0.59(-2.54%)
Jul 06, 2009 22.90 23.19 22.81 23.18 593,839 -0.02(-0.10%)
Jul 02, 2009 23.50 23.50 23.11 23.20 140,062 -0.73(-3.07%)
Jul 01, 2009 23.84 24.12 23.84 23.94 190,767 +0.32(+1.35%)
Jun 30, 2009 23.88 23.88 23.37 23.62 222,679 -0.18(-0.75%)
Jun 29, 2009 23.74 23.89 23.61 23.80 926,144 +0.22(+0.95%)
Jun 26, 2009 23.60 23.65 23.43 23.57 310,345 -0.04(-0.17%)
Jun 25, 2009 23.47 23.61 23.47 23.61 158,406 +0.46(+1.98%)
Jun 24, 2009 23.41 23.64 23.05 23.15 1,546,435 +0.11(+0.46%)
Jun 23, 2009 22.91 23.16 22.81 23.05 472,262 +0.18(+0.80%)
Jun 22, 2009 23.29 23.29 22.79 22.86 435,647 -0.79(-3.34%)
Jun 19, 2009 23.72 23.76 23.52 23.65 250,325 +0.40(+1.72%)
Jun 18, 2009 23.27 23.53 23.12 23.25 345,269 -0.01(-0.02%)
Jun 17, 2009 23.31 23.43 22.95 23.26 825,380 -0.01(-0.02%)
Jun 16, 2009 23.72 23.76 23.26 23.26 425,023 -0.34(-1.44%)
Jun 15, 2009 24.11 24.11 23.43 23.60 437,180 -0.87(-3.54%)
Jun 12, 2009 24.42 24.55 24.24 24.47 233,619 -0.17(-0.69%)
Jun 11, 2009 24.41 24.83 24.37 24.64 322,108 +0.51(+2.11%)
Jun 10, 2009 24.63 24.63 23.84 24.13 575,055 +0.04(+0.16%)
Jun 09, 2009 24.07 24.23 23.86 24.09 338,994 +0.23(+0.97%)
Jun 08, 2009 23.64 24.00 23.53 23.86 417,881 +0.03(+0.11%)
Jun 05, 2009 24.43 24.43 23.78 23.83 490,453 -0.45(-1.85%)
Jun 04, 2009 24.39 24.39 23.99 24.28 472,698 +0.25(+1.03%)
Jun 03, 2009 24.37 24.73 23.82 24.04 607,725 -0.82(-3.29%)
Jun 02, 2009 24.64 24.92 24.56 24.85 818,466 +0.18(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.